Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

3.130 USD -0.060 (-1.88%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.940 3.945 3.660 3.750 2,415,300 -0.06(-1.57%)
Feb 25, 2021 4.310 4.370 3.780 3.810 3,334,173 -0.61(-13.80%)
Feb 24, 2021 3.930 4.490 3.900 4.420 3,742,700 +0.59(+15.40%)
Feb 23, 2021 4.120 4.180 3.640 3.830 3,887,982 -0.46(-10.72%)
Feb 22, 2021 4.400 4.550 4.250 4.290 2,379,614 -0.10(-2.28%)
Feb 19, 2021 4.340 4.650 4.300 4.390 2,325,900 +0.11(+2.57%)
Feb 18, 2021 4.370 4.430 4.220 4.280 1,842,539 -0.13(-2.95%)
Feb 17, 2021 4.450 4.580 4.280 4.410 2,041,395 -0.08(-1.78%)
Feb 16, 2021 4.470 4.640 4.360 4.490 2,356,319 +0.16(+3.70%)
Feb 12, 2021 4.380 4.415 4.235 4.330 1,777,400 -0.05(-1.14%)
Feb 11, 2021 4.410 4.610 4.150 4.380 2,650,657 -0.05(-1.13%)
Feb 10, 2021 4.550 4.730 4.270 4.430 3,350,343 -0.04(-0.89%)
Feb 09, 2021 5.000 5.140 4.450 4.470 6,925,320 -0.37(-7.64%)
Feb 08, 2021 4.290 4.890 4.230 4.840 11,432,394 +0.69(+16.63%)
Feb 05, 2021 4.240 4.240 3.990 4.150 4,220,900 -0.01(-0.24%)
Feb 04, 2021 3.910 4.260 3.860 4.160 5,392,734 +0.26(+6.67%)
Feb 03, 2021 3.960 4.020 3.860 3.900 1,907,177 -0.02(-0.51%)
Feb 02, 2021 3.970 4.000 3.870 3.920 1,811,315 +0.04(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.